Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rubicon Organics Inc
(OP:
ROMJF
)
0.3617
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
0.3410
0.3410
0.3250
0.3382
21,000
+0.01(+2.77%)
May 30, 2024
0.3075
0.3291
0.3075
0.3291
2,500
+0.02(+7.34%)
May 28, 2024
0.2872
0.3066
0.2780
0.3066
19,772
+0.01(+3.23%)
May 23, 2024
0.2970
362
+0.00(+1.37%)
May 22, 2024
0.2930
0.2930
0.2930
0.2930
46,000
+0.01(+2.81%)
May 21, 2024
0.2840
0.2850
0.2840
0.2850
5,600
-0.01(-4.55%)
May 20, 2024
0.2986
0.2986
0.2986
0.2986
1,500
-0.00(-0.47%)
May 17, 2024
0.2904
0.3000
0.2904
0.3000
4,500
+0.02(+7.03%)
May 16, 2024
0.3131
0.3305
0.2803
0.2803
95,821
-0.12(-30.67%)
May 15, 2024
0.2595
0.4043
0.2540
0.4043
39,766
+0.14(+50.91%)
May 14, 2024
0.2655
0.2679
0.2655
0.2679
20,025
-0.00(-0.78%)
May 13, 2024
0.2741
0.2741
0.2700
0.2700
3,250
+0.02(+7.14%)
May 10, 2024
0.2520
0.2520
0.2520
0.2520
366
-0.01(-2.89%)
May 08, 2024
0.2595
20
+0.01(+3.80%)
May 03, 2024
0.2500
0
-0.03(-9.26%)
Apr 25, 2024
0.2755
0
+0.01(+3.53%)
Apr 24, 2024
0.2661
0.2661
0.2661
0.2661
211
-0.00(-1.19%)
Apr 23, 2024
0.2755
0.2755
0.2693
0.2693
1,574
+0.01(+2.40%)
Apr 22, 2024
0.2630
0.2630
0.2630
0.2630
14,900
-0.00(-1.57%)
Apr 19, 2024
0.2630
0.2716
0.2630
0.2672
9,175
-0.00(-1.69%)
Apr 18, 2024
0.2717
0.2718
0.2700
0.2718
12,303
+0.00(+0.37%)
Apr 17, 2024
0.2708
0.2708
0.2708
0.2708
3,500
-0.01(-2.24%)
Apr 16, 2024
0.2883
0.2893
0.2770
0.2770
12,000
+0.01(+2.59%)
Apr 15, 2024
0.2700
0.2850
0.2700
0.2700
17,219
-0.02(-6.90%)
Apr 12, 2024
0.2870
0.2909
0.2870
0.2900
52,520
+0.00(+1.08%)
Apr 11, 2024
0.2869
0.2869
0.2869
0.2869
54,070
-0.00(-1.58%)
Apr 10, 2024
0.2926
0.2926
0.2915
0.2915
2,300
+0.00(+0.52%)
Apr 09, 2024
0.2900
0.2900
0.2900
0.2900
4,721
-0.01(-1.69%)
Apr 08, 2024
0.2950
0.2950
0.2950
0.2950
22,500
-0.01(-4.41%)
Apr 04, 2024
0.3086
25
+0.01(+2.87%)
Apr 03, 2024
0.3000
0.3000
0.3000
0.3000
4,200
+0.00(+0.13%)
Apr 01, 2024
0.2996
0
+0.00(+0.57%)
Mar 28, 2024
0.2947
0.3081
0.2947
0.2979
5,921
+0.01(+3.83%)
Mar 27, 2024
0.3300
0.3300
0.2869
0.2869
8,465
-0.04(-13.03%)
Mar 26, 2024
0.3299
0.3299
0.3299
0.3299
2,500
+0.04(+12.02%)
Mar 22, 2024
0.2945
1
+0.01(+2.65%)
Mar 20, 2024
0.2869
0
+0.01(+2.76%)
Mar 19, 2024
0.2792
0.2792
0.2792
0.2792
1,020
+0.02(+6.56%)
Mar 18, 2024
0.2870
0.2870
0.2620
0.2620
25,570
-0.01(-5.14%)
Mar 15, 2024
0.2630
0.2785
0.2630
0.2762
1,317
+0.00(+0.80%)
Mar 14, 2024
0.2765
0.2765
0.2740
0.2740
3,000
+0.00(+0.37%)
Mar 13, 2024
0.2730
0.2730
0.2730
0.2730
1,000
-0.01(-3.91%)
Mar 12, 2024
0.2859
0.2859
0.2810
0.2841
2,435
-0.01(-4.86%)
Mar 07, 2024
0.2986
5,300
+0.01(+2.09%)
Mar 06, 2024
0.3000
0.3000
0.2880
0.2925
37,110
-0.01(-2.50%)
Mar 05, 2024
0.3116
0.3243
0.3000
0.3000
5,630
-0.02(-5.45%)
Mar 04, 2024
0.3173
0.3173
0.3173
0.3173
302
-0.01(-2.82%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.